ราคาหุ้นย้อนหลัง TQR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.20 | 7,800 | 11.48 | 7.69 | - |
22/05/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.20 | 0 | 11.48 | 7.69 | - |
21/05/69
|
5.15 | 5.20 unread messages | +0.05 | 5.20 | 5.15 | 0 | 11.48 | 7.69 | - |
20/05/69
|
5.20 | 5.15 unread messages | 0.00 | 5.20 | 5.15 | 0 | 11.37 | 7.77 | - |
19/05/69
|
5.20 | 5.15 unread messages | +0.05 | 5.20 | 5.10 | 0 | 11.37 | 7.77 | - |
18/05/69
|
5.20 | 5.10 unread messages | +0.05 | 5.20 | 5.10 | 0 | 11.26 | 7.84 | - |
15/05/69
|
5.15 | 5.05 unread messages | -0.05 | 5.20 | 5.05 | 0 | 11.15 | 7.92 | - |
14/05/69
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.05 | 26,900 | 11.26 | 7.84 | - |
13/05/69
|
5.00 | 5.05 unread messages | +0.05 | 5.05 | 4.98 | 14,200 | 11.49 | 7.92 | - |
12/05/69
|
4.98 | 5.00 unread messages | 0.00 | 5.10 | 4.98 | 23,100 | 11.37 | 8.00 | - |
11/05/69
|
5.15 | 5.00 unread messages | -0.10 | 5.15 | 5.00 | 23,600 | 11.37 | 8.00 | - |
08/05/69
|
5.10 | 5.10 unread messages | +0.05 | 5.10 | 5.00 | 9,800 | 11.60 | 7.84 | - |
07/05/69
|
4.96 | 5.05 unread messages | 0.00 | 5.10 | 4.96 | 14,500 | 11.49 | 7.92 | - |
06/05/69
|
4.98 | 5.05 unread messages | +0.05 | 5.05 | 4.98 | 48,700 | 11.49 | 7.92 | - |
05/05/69
|
4.94 | 5.00 unread messages | +0.06 | 5.00 | 4.94 | 36,700 | 11.37 | 8.00 | - |
30/04/69
|
4.94 | 4.94 unread messages | 0.00 | 4.96 | 4.92 | 1,700 | 11.24 | 8.10 | - |
29/04/69
|
4.94 | 4.94 unread messages | +0.02 | 4.94 | 4.90 | 9,700 | 11.24 | 8.10 | - |
28/04/69
|
4.90 | 4.92 unread messages | -0.02 | 4.94 | 4.90 | 13,300 | 11.19 | 8.13 | - |
27/04/69
|
4.96 | 4.94 unread messages | -0.02 | 4.96 | 4.94 | 5,800 | 11.24 | 8.10 | - |
24/04/69
|
4.96 | 4.96 unread messages | +0.02 | 4.96 | 4.94 | 2,200 | 11.28 | 8.06 | - |
23/04/69
|
5.20 | 4.94 unread messages | -0.06 | 5.20 | 4.94 | 115,100 | 11.24 | 8.10 | - |
22/04/69
|
4.96 | 5.00 unread messages | +0.08 | 5.00 | 4.94 | 31,900 | 11.37 | 8.00 | - |
21/04/69
|
4.92 | 4.92 unread messages | -0.04 | 4.96 | 4.90 | 28,500 | 11.19 | 8.13 | - |
20/04/69
|
5.05 | 4.96 unread messages | +0.02 | 5.05 | 4.94 | 21,400 | 11.28 | 8.06 | - |
17/04/69
|
4.92 | 4.94 unread messages | -0.02 | 4.94 | 4.92 | 8,000 | 11.24 | 8.10 | - |
10/04/69
|
4.96 | 4.94 unread messages | -0.04 | 4.96 | 4.94 | 11,800 | 11.24 | 8.10 | - |
09/04/69
|
4.94 | 4.98 unread messages | +0.02 | 4.98 | 4.94 | 4,400 | 11.33 | 8.03 | - |
08/04/69
|
4.96 | 4.96 unread messages | 0.00 | 5.00 | 4.94 | 17,500 | 11.28 | 8.06 | - |
07/04/69
|
4.98 | 4.96 unread messages | -0.02 | 4.98 | 4.94 | 30,700 | 11.28 | 8.06 | - |
03/04/69
|
4.96 | 4.98 unread messages | +0.02 | 4.98 | 4.94 | 21,700 | 11.33 | 8.03 | - |
02/04/69
|
4.92 | 4.96 unread messages | +0.10 | 4.96 | 4.92 | 54,700 | 11.28 | 8.06 | - |
01/04/69
|
4.70 | 4.86 unread messages | -0.34 | 4.96 | 4.70 | 739,800 | 11.05 | 8.23 | - |
31/03/69
|
5.10 | 5.20 unread messages | +0.10 | 5.20 | 5.05 | 19,100 | 11.83 | 7.69 | - |
30/03/69
|
5.15 | 5.10 unread messages | -0.10 | 5.20 | 5.10 | 42,700 | 11.60 | 7.84 | - |
27/03/69
|
5.15 | 5.20 unread messages | 0.00 | 5.20 | 5.10 | 10,100 | 11.83 | 7.69 | - |
26/03/69
|
5.20 | 5.20 unread messages | -0.05 | 5.20 | 5.20 | 6,100 | 11.83 | 7.69 | - |
25/03/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 8,300 | 11.94 | 7.62 | - |
24/03/69
|
5.30 | 5.25 unread messages | -0.05 | 5.30 | 5.10 | 29,400 | 11.94 | 7.62 | - |
23/03/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.30 | 17,300 | 12.05 | 7.55 | - |
20/03/69
|
5.35 | 5.30 unread messages | +0.05 | 5.40 | 5.30 | 12,700 | 12.05 | 7.55 | - |
19/03/69
|
5.30 | 5.25 unread messages | -0.15 | 5.40 | 5.25 | 21,900 | 11.94 | 7.62 | - |
18/03/69
|
5.30 | 5.40 unread messages | +0.10 | 5.40 | 5.30 | 18,200 | 12.28 | 7.41 | - |
17/03/69
|
5.25 | 5.30 unread messages | -0.25 | 5.35 | 5.25 | 37,800 | 12.05 | 7.55 | - |
16/03/69
|
5.70 | 5.55 unread messages | -0.05 | 5.70 | 5.55 | 121,200 | 12.74 | 7.14 | - |
13/03/69
|
5.60 | 5.60 unread messages | +0.05 | 5.65 | 5.45 | 99,200 | 12.74 | 7.14 | - |
12/03/69
|
5.45 | 5.55 unread messages | +0.05 | 5.55 | 5.40 | 158,100 | 12.62 | 7.21 | - |
11/03/69
|
5.25 | 5.50 unread messages | +0.30 | 5.50 | 5.25 | 161,500 | 12.51 | 7.27 | - |
10/03/69
|
5.20 | 5.20 unread messages | +0.05 | 5.25 | 5.15 | 214,900 | 11.83 | 7.69 | - |
09/03/69
|
5.15 | 5.15 unread messages | +0.05 | 5.25 | 5.05 | 124,000 | 11.71 | 7.77 | - |
06/03/69
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 9,900 | 11.60 | 7.84 | - |
05/03/69
|
5.10 | 5.10 unread messages | +0.05 | 5.15 | 5.05 | 34,800 | 11.60 | 7.84 | - |
04/03/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 4.98 | 146,500 | 11.49 | 7.92 | - |
02/03/69
|
5.10 | 5.05 unread messages | -0.20 | 5.20 | 5.05 | 87,100 | 11.49 | 7.92 | - |
27/02/69
|
5.25 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 40,000 | 11.94 | 7.62 | - |
26/02/69
|
5.15 | 5.25 unread messages | +0.10 | 5.25 | 5.15 | 11,200 | 11.94 | 7.62 | - |
25/02/69
|
5.20 | 5.15 unread messages | +0.05 | 5.35 | 5.05 | 88,000 | 11.71 | 7.77 | - |
24/02/69
|
5.05 | 5.10 unread messages | -0.05 | 5.15 | 5.05 | 34,100 | 11.81 | 7.84 | - |
23/02/69
|
5.45 | 5.15 unread messages | -0.05 | 5.45 | 5.05 | 23,400 | 11.93 | 7.77 | - |
20/02/69
|
5.00 | 5.20 unread messages | 0.00 | 5.20 | 5.00 | 80,500 | 12.04 | 7.69 | - |
19/02/69
|
5.05 | 5.20 unread messages | +0.20 | 5.20 | 5.05 | 73,000 | 12.04 | 7.69 | - |
18/02/69
|
5.20 | 5.00 unread messages | -0.15 | 5.20 | 5.00 | 100,900 | 11.58 | 8.00 | - |
17/02/69
|
5.10 | 5.15 unread messages | +0.05 | 5.20 | 5.10 | 23,100 | 11.93 | 7.77 | - |
16/02/69
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.00 | 45,200 | 11.81 | 7.84 | - |
13/02/69
|
5.00 | 5.05 unread messages | +0.07 | 5.10 | 4.96 | 50,000 | 11.70 | 7.92 | - |
12/02/69
|
5.05 | 4.98 unread messages | -0.02 | 5.05 | 4.98 | 21,000 | 11.53 | 8.03 | - |
11/02/69
|
4.96 | 5.00 unread messages | +0.04 | 5.20 | 4.96 | 26,900 | 11.58 | 8.00 | - |
10/02/69
|
4.90 | 4.96 unread messages | +0.02 | 4.98 | 4.90 | 28,800 | 11.49 | 8.06 | - |
09/02/69
|
4.94 | 4.94 unread messages | +0.02 | 4.98 | 4.78 | 127,400 | 11.44 | 8.10 | - |
06/02/69
|
4.90 | 4.92 unread messages | +0.02 | 4.94 | 4.90 | 12,600 | 11.39 | 8.13 | - |
05/02/69
|
4.92 | 4.90 unread messages | -0.02 | 4.92 | 4.90 | 23,500 | 11.35 | 8.16 | - |
04/02/69
|
4.90 | 4.92 unread messages | +0.02 | 4.94 | 4.90 | 8,200 | 11.39 | 8.13 | - |
03/02/69
|
4.92 | 4.90 unread messages | +0.06 | 4.92 | 4.74 | 30,500 | 11.35 | 8.16 | - |
02/02/69
|
4.90 | 4.84 unread messages | -0.06 | 4.92 | 4.84 | 31,200 | 11.21 | 8.26 | - |
30/01/69
|
4.94 | 4.90 unread messages | -0.06 | 4.96 | 4.88 | 48,600 | 11.35 | 8.16 | - |
29/01/69
|
4.96 | 4.96 unread messages | -0.02 | 4.96 | 4.94 | 20,500 | 11.49 | 8.06 | - |
28/01/69
|
4.98 | 4.98 unread messages | 0.00 | 4.98 | 4.96 | 16,900 | 11.53 | 8.03 | - |
27/01/69
|
4.98 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 3,400 | 11.53 | 8.03 | - |
26/01/69
|
5.00 | 4.98 unread messages | +0.02 | 5.00 | 4.98 | 8,900 | 11.53 | 8.03 | - |
23/01/69
|
4.96 | 4.96 unread messages | 0.00 | 5.00 | 4.94 | 20,900 | 11.49 | 8.06 | - |
22/01/69
|
4.96 | 4.96 unread messages | 0.00 | 5.10 | 4.96 | 1,000 | 11.49 | 8.06 | - |
21/01/69
|
4.96 | 4.96 unread messages | 0.00 | 4.98 | 4.94 | 32,900 | 11.49 | 8.06 | - |
20/01/69
|
4.92 | 4.96 unread messages | 0.00 | 4.96 | 4.92 | 28,500 | 11.49 | 8.06 | - |
19/01/69
|
4.92 | 4.96 unread messages | +0.02 | 4.96 | 4.92 | 11,900 | 11.49 | 8.06 | - |
16/01/69
|
4.92 | 4.94 unread messages | 0.00 | 4.94 | 4.82 | 39,300 | 11.44 | 8.10 | - |
15/01/69
|
4.94 | 4.94 unread messages | +0.02 | 4.94 | 4.92 | 16,300 | 11.44 | 8.10 | - |
14/01/69
|
4.94 | 4.92 unread messages | 0.00 | 4.94 | 4.92 | 6,100 | 11.39 | 8.13 | - |
13/01/69
|
4.90 | 4.92 unread messages | -0.02 | 4.94 | 4.86 | 19,300 | 11.39 | 8.13 | - |
12/01/69
|
4.92 | 4.94 unread messages | -0.02 | 4.96 | 4.90 | 22,800 | 11.44 | 8.10 | - |
09/01/69
|
4.96 | 4.96 unread messages | 0.00 | 4.96 | 4.88 | 31,600 | 11.49 | 8.06 | - |
08/01/69
|
5.00 | 4.96 unread messages | -0.04 | 5.00 | 4.94 | 36,900 | 11.49 | 8.06 | - |
07/01/69
|
5.15 | 5.00 unread messages | -0.05 | 5.15 | 5.00 | 21,000 | 11.58 | 8.00 | - |
06/01/69
|
5.05 | 5.05 unread messages | -0.10 | 5.15 | 5.05 | 3,100 | 11.70 | 7.92 | - |
05/01/69
|
5.00 | 5.15 unread messages | +0.15 | 5.15 | 4.94 | 6,700 | 11.93 | 7.77 | - |